Daldrup & Söhne Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	14.500	14.500	13.950	14.100	13.832	488
2023-05-15	14.200	14.500	13.950	14.250	13.980	6,631
2023-05-12	14.900	14.900	14.300	14.400	14.127	1,487
2023-05-11	14.550	14.800	14.450	14.550	14.274	3,301
2023-05-10	14.250	15.000	14.000	14.550	14.274	9,045
2023-05-09	14.200	14.300	14.000	14.150	13.881	2,182
2023-05-08	14.000	14.300	13.800	14.150	13.881	1,235
2023-05-05	13.900	13.900	13.550	13.650	13.391	955
2023-05-04	13.500	13.800	13.500	13.750	13.489	1,162
2023-05-03	13.550	14.200	13.550	13.550	13.293	2,771
2023-05-02	14.150	14.150	13.250	13.600	13.342	6,601
2023-04-28	14.000	14.300	13.750	14.150	13.881	4,994
2023-04-27	13.500	14.150	13.450	13.900	13.636	8,598
2023-04-26	13.950	14.000	12.900	13.350	13.097	14,802
2023-04-25	12.500	13.950	12.500	13.950	13.685	11,934
2023-04-24	12.250	12.600	11.900	12.450	12.214	3,432
2023-04-21	12.450	12.450	12.000	12.050	11.821	1,039
2023-04-20	12.350	12.400	12.200	12.200	11.968	1,200
2023-04-19	12.600	12.600	11.600	12.600	12.361	4,607
2023-04-18	11.850	12.550	11.850	12.350	12.116	3,934
2023-04-17	12.300	12.300	11.850	11.950	11.723	4,237
2023-04-14	11.950	11.950	11.750	11.850	11.625	1,504
2023-04-13	11.800	11.950	11.750	11.850	11.625	1,000
2023-04-12	12.050	12.050	11.550	11.900	11.674	9,874
2023-04-11	11.250	12.850	11.250	12.450	12.214	12,983
2023-04-06	10.750	11.400	10.750	11.250	11.037	282
2023-04-05	11.100	11.200	11.000	11.200	10.987	1,965
2023-04-04	11.100	11.500	10.950	11.150	10.938	2,902
2023-04-03	11.000	11.200	10.800	11.050	10.840	3,699
2023-03-31	10.600	11.000	10.450	11.000	10.791	3,781
2023-03-30	10.300	10.650	10.300	10.500	10.301	1,103
2023-03-29	9.880	10.450	9.880	10.300	10.105	4,640
2023-03-28	9.660	9.780	9.600	9.780	9.594	1,313
2023-03-27	9.660	9.900	9.660	9.720	9.536	948
2023-03-24	9.500	9.580	9.500	9.580	9.398	1,000
2023-03-23	9.300	9.460	9.300	9.460	9.280	864
2023-03-22	9.500	9.500	9.240	9.280	9.104	300
2023-03-21	9.400	9.520	9.400	9.460	9.280	266
2023-03-20	9.300	9.300	8.900	9.180	9.006	7,868
2023-03-17	9.700	9.700	9.460	9.460	9.280	519
2023-03-16	9.760	9.920	9.580	9.720	9.536	1,706
2023-03-15	9.460	9.460	9.300	9.440	9.261	1,040
2023-03-14	9.400	9.420	9.140	9.420	9.241	2,056
2023-03-13	9.800	9.800	9.080	9.420	9.241	10,378
2023-03-10	10.400	10.500	9.960	9.960	9.771	3,088
2023-03-09	10.500	10.700	10.500	10.550	10.350	2,180
2023-03-08	10.550	10.600	10.250	10.450	10.252	1,487
2023-03-07	10.550	10.600	10.300	10.350	10.154	3,797
2023-03-06	9.880	10.600	9.820	10.500	10.301	6,740
2023-03-03	10.000	10.400	9.800	9.880	9.693	7,513
2023-03-02	9.700	9.860	9.400	9.760	9.575	5,963
2023-03-01	9.640	9.780	9.520	9.720	9.536	6,955
2023-02-28	10.400	10.400	9.700	9.860	9.673	11,470
2023-02-27	10.100	10.500	9.720	10.200	10.006	15,760
2023-02-24	10.450	11.150	10.200	10.200	10.006	17,595
2023-02-23	10.800	11.300	10.100	10.750	10.546	20,237
2023-02-22	12.450	12.600	10.850	10.950	10.742	16,684
2023-02-21	12.050	12.400	11.850	12.300	12.067	8,336
2023-02-20	11.750	12.100	11.350	11.800	11.576	17,606
2023-02-17	11.100	11.500	10.750	11.350	11.135	6,106

← NewerPage 15 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.1800 EUR
2025-08-29	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.